23,570$
2,84%
Echtzeit-Aktienkurs Cousins Properties Inc.
Bid:
Ask:
Aktienkurse zur Cousins Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,26 | 23,62 | 22,99 | 23,59 | 2,92% | 1.270.299,00 |
| 01.05.2024 | 22,98 | 23,52 | 22,85 | 22,92 | -0,09% | 1.374.867,00 |
| 30.04.2024 | 23,03 | 23,46 | 22,88 | 22,94 | -1,46% | 1.582.658,00 |
| 29.04.2024 | 23,11 | 23,42 | 23,11 | 23,28 | 1,84% | 1.217.688,00 |
| 26.04.2024 | 22,66 | 23,45 | 22,66 | 22,86 | -0,78% | 2.938.154,00 |
| 25.04.2024 | 22,78 | 23,07 | 22,61 | 23,04 | -0,35% | 1.697.716,00 |
| 24.04.2024 | 22,52 | 23,14 | 22,44 | 23,12 | 1,85% | 1.364.052,00 |
| 23.04.2024 | 22,37 | 22,88 | 22,32 | 22,70 | 1,43% | 1.416.897,00 |
| 22.04.2024 | 22,21 | 22,51 | 22,05 | 22,38 | 0,95% | 1.122.516,00 |
| 19.04.2024 | 22,06 | 22,36 | 21,99 | 22,17 | 0,59% | 926.286,00 |
| 18.04.2024 | 22,08 | 22,13 | 21,77 | 22,04 | 0,64% | 685.336,00 |
| 17.04.2024 | 21,79 | 22,20 | 21,72 | 21,90 | 0,74% | 1.071.560,00 |
| 16.04.2024 | 21,87 | 21,99 | 21,58 | 21,74 | -1,50% | 993.390,00 |
| 15.04.2024 | 22,56 | 22,66 | 21,96 | 22,07 | -1,87% | 1.104.964,00 |
| 12.04.2024 | 22,72 | 22,79 | 22,33 | 22,49 | -1,40% | 1.324.726,00 |
| 11.04.2024 | 22,74 | 22,95 | 22,47 | 22,81 | 1,38% | 1.368.890,00 |
| 10.04.2024 | 22,69 | 22,80 | 22,29 | 22,50 | -4,70% | 1.434.823,00 |
| 09.04.2024 | 23,23 | 23,70 | 23,20 | 23,61 | 1,86% | 1.198.977,00 |
| 08.04.2024 | 22,90 | 23,21 | 22,79 | 23,18 | 2,75% | 911.917,00 |
| 05.04.2024 | 22,43 | 22,72 | 22,39 | 22,56 | -0,22% | 987.638,00 |
| 04.04.2024 | 22,98 | 23,13 | 22,50 | 22,61 | -0,44% | 1.242.238,00 |
| 03.04.2024 | 22,39 | 22,76 | 22,39 | 22,71 | -0,57% | 1.154.991,00 |
| 02.04.2024 | 22,80 | 22,93 | 22,55 | 22,84 | -1,34% | 1.446.971,00 |
| 01.04.2024 | 24,14 | 24,14 | 23,14 | 23,15 | -3,70% | 1.395.002,00 |
| 28.03.2024 | 23,65 | 24,09 | 23,65 | 24,04 | 1,99% | 1.222.703,00 |
| 27.03.2024 | 23,14 | 23,77 | 22,95 | 23,57 | 3,33% | 1.664.869,00 |
| 26.03.2024 | 23,26 | 23,26 | 22,79 | 22,81 | -1,47% | 1.785.311,00 |
| 25.03.2024 | 23,07 | 23,32 | 23,02 | 23,15 | 0,56% | 1.864.841,00 |
| 22.03.2024 | 23,90 | 23,94 | 22,93 | 23,02 | -3,44% | 2.004.893,00 |
| 21.03.2024 | 24,00 | 24,33 | 23,61 | 23,84 | 0,34% | 2.563.133,00 |
| 20.03.2024 | 22,95 | 23,87 | 22,89 | 23,76 | 2,81% | 1.289.812,00 |
| 19.03.2024 | 23,09 | 23,34 | 22,91 | 23,11 | -0,39% | 1.324.206,00 |
| 18.03.2024 | 23,30 | 23,36 | 23,10 | 23,20 | -0,13% | 1.025.116,00 |
| 15.03.2024 | 22,78 | 23,25 | 22,78 | 23,23 | 0,91% | 2.257.338,00 |
| 14.03.2024 | 23,31 | 23,35 | 22,69 | 23,02 | -2,04% | 1.136.511,00 |
| 13.03.2024 | 23,25 | 23,68 | 23,25 | 23,50 | 0,77% | 881.807,00 |
| 12.03.2024 | 23,47 | 23,81 | 23,22 | 23,32 | -1,14% | 1.444.682,00 |
| 11.03.2024 | 23,53 | 23,78 | 23,39 | 23,59 | -0,51% | 1.254.643,00 |
| 08.03.2024 | 23,95 | 24,25 | 23,69 | 23,71 | 0,34% | 1.481.114,00 |
| 07.03.2024 | 23,92 | 24,12 | 23,41 | 23,63 | -0,38% | 1.133.210,00 |
| 06.03.2024 | 23,91 | 24,02 | 23,58 | 23,72 | -0,08% | 2.954.773,00 |
| 05.03.2024 | 23,24 | 24,02 | 23,15 | 23,74 | 1,28% | 1.723.517,00 |
| 04.03.2024 | 23,28 | 23,50 | 22,82 | 23,44 | 0,73% | 954.484,00 |
| 01.03.2024 | 22,74 | 23,44 | 22,60 | 23,27 | 2,02% | 2.959.030,00 |
| 29.02.2024 | 22,91 | 23,26 | 22,61 | 22,81 | 0,80% | 3.413.132,00 |
| 28.02.2024 | 22,62 | 23,06 | 22,59 | 22,63 | -0,92% | 1.743.870,00 |
| 27.02.2024 | 22,84 | 23,04 | 22,66 | 22,84 | 1,15% | 1.408.609,00 |
| 26.02.2024 | 22,73 | 22,88 | 22,50 | 22,58 | -1,14% | 1.110.075,00 |
| 23.02.2024 | 23,09 | 23,13 | 22,80 | 22,84 | -1,13% | 1.042.926,00 |
| 22.02.2024 | 23,57 | 23,58 | 23,08 | 23,10 | -1,70% | 1.377.326,00 |
| 21.02.2024 | 23,19 | 23,50 | 23,13 | 23,50 | 0,64% | 1.128.955,00 |
| 20.02.2024 | 23,19 | 23,37 | 23,04 | 23,35 | -1,10% | 821.959,00 |
| 16.02.2024 | 23,20 | 23,90 | 23,05 | 23,61 | -0,21% | 1.708.612,00 |
| 15.02.2024 | 22,83 | 23,71 | 22,71 | 23,66 | 4,69% | 1.247.163,00 |
| 14.02.2024 | 22,70 | 22,78 | 22,43 | 22,60 | 0,89% | 1.369.570,00 |
| 13.02.2024 | 22,77 | 22,89 | 22,17 | 22,40 | -5,60% | 2.452.097,00 |
| 12.02.2024 | 23,02 | 23,84 | 23,02 | 23,73 | 3,72% | 1.756.749,00 |
| 09.02.2024 | 22,86 | 23,15 | 22,79 | 22,88 | -0,09% | 1.995.996,00 |
| 08.02.2024 | 22,30 | 23,12 | 22,07 | 22,90 | 4,23% | 3.400.359,00 |
| 07.02.2024 | 21,90 | 22,09 | 21,60 | 21,97 | 0,60% | 2.831.493,00 |
| 06.02.2024 | 21,79 | 22,15 | 21,66 | 21,84 | -0,14% | 2.706.894,00 |
| 05.02.2024 | 21,95 | 22,13 | 21,68 | 21,87 | -2,19% | 1.150.603,00 |
| 02.02.2024 | 22,40 | 22,49 | 22,19 | 22,36 | -2,19% | 1.958.741,00 |
| 01.02.2024 | 22,93 | 22,93 | 22,26 | 22,86 | -0,22% | 2.424.636,00 |
| 31.01.2024 | 23,54 | 23,62 | 22,79 | 22,91 | -2,84% | 1.966.348,00 |
| 30.01.2024 | 23,38 | 23,67 | 23,20 | 23,58 | 0,04% | 1.705.841,00 |
| 29.01.2024 | 23,20 | 23,65 | 23,08 | 23,57 | 1,59% | 912.490,00 |
| 26.01.2024 | 23,28 | 23,45 | 23,16 | 23,20 | -0,04% | 803.058,00 |
| 25.01.2024 | 23,38 | 23,47 | 23,00 | 23,21 | 1,13% | 1.072.014,00 |
| 24.01.2024 | 23,63 | 23,63 | 22,86 | 22,95 | -1,12% | 1.714.734,00 |
| 23.01.2024 | 23,90 | 24,05 | 23,15 | 23,21 | -1,86% | 1.767.339,00 |
| 22.01.2024 | 23,61 | 23,79 | 23,48 | 23,65 | 0,98% | 1.101.618,00 |
| 19.01.2024 | 23,13 | 23,52 | 22,83 | 23,42 | 2,18% | 1.069.407,00 |
| 18.01.2024 | 23,01 | 23,10 | 22,55 | 22,92 | 0,09% | 1.537.494,00 |
| 17.01.2024 | 23,01 | 23,32 | 22,43 | 22,90 | -3,05% | 1.665.714,00 |
| 16.01.2024 | 23,68 | 23,79 | 23,42 | 23,62 | -1,67% | 1.174.851,00 |
| 12.01.2024 | 24,32 | 24,47 | 24,00 | 24,02 | 0,21% | 745.422,00 |
| 11.01.2024 | 24,42 | 24,51 | 23,81 | 23,97 | -2,52% | 1.091.399,00 |
| 10.01.2024 | 24,51 | 24,83 | 24,46 | 24,59 | 0,49% | 939.115,00 |
| 09.01.2024 | 24,21 | 24,58 | 24,00 | 24,47 | -0,24% | 1.421.540,00 |
| 08.01.2024 | 24,28 | 24,62 | 24,17 | 24,53 | 0,57% | 1.146.826,00 |
| 05.01.2024 | 23,64 | 24,61 | 23,45 | 24,39 | 2,18% | 3.137.078,00 |
| 04.01.2024 | 23,76 | 24,15 | 23,64 | 23,87 | -0,04% | 1.100.095,00 |
| 03.01.2024 | 23,98 | 24,38 | 23,65 | 23,88 | -3,36% | 4.032.325,00 |
| 02.01.2024 | 24,38 | 24,97 | 24,30 | 24,71 | 1,48% | 1.312.076,00 |
| 29.12.2023 | 24,55 | 24,65 | 24,35 | 24,35 | -1,58% | 1.326.950,00 |
| 28.12.2023 | 24,36 | 24,76 | 24,36 | 24,74 | 0,77% | 975.016,00 |
| 27.12.2023 | 24,50 | 24,60 | 24,30 | 24,55 | 0,24% | 1.099.672,00 |
| 26.12.2023 | 24,15 | 24,58 | 23,97 | 24,49 | 2,04% | 657.299,00 |
| 22.12.2023 | 24,23 | 24,51 | 23,83 | 24,00 | -0,17% | 786.280,00 |
| 21.12.2023 | 24,19 | 24,23 | 23,68 | 24,04 | 0,59% | 1.280.001,00 |
| 20.12.2023 | 24,04 | 24,76 | 23,88 | 23,90 | -0,54% | 1.446.086,00 |
| 19.12.2023 | 24,19 | 24,29 | 23,97 | 24,03 | 0,12% | 1.806.896,00 |
| 18.12.2023 | 24,33 | 24,33 | 23,79 | 24,00 | -0,70% | 1.402.621,00 |
| 15.12.2023 | 24,73 | 24,96 | 24,01 | 24,17 | -2,54% | 3.228.840,00 |
| 14.12.2023 | 24,53 | 25,19 | 24,37 | 24,80 | 4,82% | 2.221.749,00 |
| 13.12.2023 | 22,43 | 23,87 | 22,33 | 23,66 | 5,39% | 1.835.731,00 |
| 12.12.2023 | 22,47 | 22,53 | 22,22 | 22,45 | -0,31% | 2.132.074,00 |
| 11.12.2023 | 22,30 | 22,64 | 22,27 | 22,52 | 0,27% | 1.626.713,00 |
| 08.12.2023 | 22,03 | 22,49 | 21,89 | 22,46 | 1,17% | 1.353.848,00 |